Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.415
-0.135 (-8.71%)
At close: Feb 21, 2025, 4:00 PM
1.430
+0.015 (1.06%)
After-hours: Feb 21, 2025, 7:53 PM EST
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -8.71% | 835,273 |
| Feb 20, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 561,184 |
| Feb 19, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 525,439 |
| Feb 18, 2025 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 704,997 |
| Feb 14, 2025 | 1.55 | 1.58 | 1.48 | 1.58 | 1.58 | 1.28% | 1,181,705 |
| Feb 13, 2025 | 1.63 | 1.69 | 1.52 | 1.56 | 1.56 | -6.02% | 1,118,345 |
| Feb 12, 2025 | 1.51 | 1.66 | 1.48 | 1.66 | 1.66 | 7.79% | 1,142,296 |
| Feb 11, 2025 | 1.56 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 438,195 |
| Feb 10, 2025 | 1.46 | 1.59 | 1.43 | 1.55 | 1.55 | 5.44% | 1,392,154 |
| Feb 7, 2025 | 1.43 | 1.50 | 1.39 | 1.47 | 1.47 | 3.52% | 1,082,163 |
| Feb 6, 2025 | 1.45 | 1.50 | 1.39 | 1.42 | 1.42 | -4.05% | 661,032 |
| Feb 5, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | 0.68% | 613,297 |
| Feb 4, 2025 | 1.46 | 1.54 | 1.40 | 1.47 | 1.47 | 0.68% | 1,249,037 |
| Feb 3, 2025 | 1.42 | 1.56 | 1.40 | 1.46 | 1.46 | -2.01% | 1,782,631 |
| Jan 31, 2025 | 1.37 | 1.54 | 1.35 | 1.49 | 1.49 | 11.19% | 1,627,033 |
| Jan 30, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -7.59% | 1,429,527 |
| Jan 29, 2025 | 1.50 | 1.65 | 1.38 | 1.45 | 1.45 | -5.23% | 3,081,594 |
| Jan 28, 2025 | 1.49 | 1.62 | 1.36 | 1.53 | 1.53 | -8.93% | 5,190,723 |
| Jan 27, 2025 | 1.84 | 1.92 | 1.43 | 1.68 | 1.68 | 24.44% | 58,441,125 |
| Jan 24, 2025 | 1.48 | 1.57 | 1.33 | 1.35 | 1.35 | -2.17% | 7,820,570 |
| Jan 23, 2025 | 1.33 | 1.42 | 1.32 | 1.38 | 1.38 | 2.22% | 894,290 |
| Jan 22, 2025 | 1.31 | 1.38 | 1.24 | 1.35 | 1.35 | 4.65% | 1,440,647 |
| Jan 21, 2025 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 711,149 |
| Jan 17, 2025 | 1.23 | 1.30 | 1.21 | 1.28 | 1.28 | 5.79% | 610,464 |
| Jan 16, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 484,440 |
| Jan 15, 2025 | 1.26 | 1.31 | 1.18 | 1.25 | 1.25 | 0.81% | 726,726 |
| Jan 14, 2025 | 1.35 | 1.35 | 1.18 | 1.24 | 1.24 | -10.14% | 1,241,540 |
| Jan 13, 2025 | 1.38 | 1.45 | 1.33 | 1.38 | 1.38 | -4.83% | 957,469 |
| Jan 10, 2025 | 1.27 | 1.46 | 1.20 | 1.45 | 1.45 | 12.40% | 1,558,175 |
| Jan 8, 2025 | 1.55 | 1.56 | 1.26 | 1.29 | 1.29 | -15.13% | 2,853,371 |
| Jan 7, 2025 | 1.33 | 1.57 | 1.25 | 1.52 | 1.52 | 12.59% | 3,835,241 |
| Jan 6, 2025 | 1.14 | 1.37 | 1.11 | 1.35 | 1.35 | 20.54% | 2,912,330 |
| Jan 3, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 5.66% | 1,596,001 |
| Jan 2, 2025 | 1.03 | 1.12 | 1.02 | 1.06 | 1.06 | 2.91% | 945,065 |
| Dec 31, 2024 | 1.05 | 1.09 | 0.99 | 1.03 | 1.03 | -1.90% | 1,475,873 |
| Dec 30, 2024 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 1,071,493 |
| Dec 27, 2024 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 1,191,188 |
| Dec 26, 2024 | 1.09 | 1.11 | 1.00 | 1.05 | 1.05 | -1.87% | 2,085,357 |
| Dec 24, 2024 | 1.02 | 1.27 | 1.01 | 1.07 | 1.07 | 5.94% | 3,608,382 |
| Dec 23, 2024 | 0.98 | 1.06 | 0.95 | 1.01 | 1.01 | 1.41% | 1,118,760 |
| Dec 20, 2024 | 0.92 | 1.05 | 0.91 | 1.00 | 1.00 | 3.26% | 1,413,189 |
| Dec 19, 2024 | 0.91 | 1.00 | 0.87 | 0.96 | 0.96 | 12.14% | 1,376,851 |
| Dec 18, 2024 | 0.99 | 0.99 | 0.86 | 0.86 | 0.86 | -10.40% | 1,195,199 |
| Dec 17, 2024 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | -5.88% | 1,292,608 |
| Dec 16, 2024 | 0.98 | 1.08 | 0.96 | 1.02 | 1.02 | 2.00% | 1,413,496 |
| Dec 13, 2024 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 859,211 |
| Dec 12, 2024 | 1.02 | 1.07 | 0.98 | 1.01 | 1.01 | -0.98% | 757,095 |
| Dec 11, 2024 | 1.00 | 1.10 | 0.95 | 1.02 | 1.02 | 2.25% | 1,169,899 |
| Dec 10, 2024 | 1.05 | 1.08 | 0.97 | 1.00 | 1.00 | -6.77% | 1,750,455 |
| Dec 9, 2024 | 1.15 | 1.17 | 1.06 | 1.07 | 1.07 | -5.31% | 1,135,694 |
| Dec 6, 2024 | 1.09 | 1.16 | 1.07 | 1.13 | 1.13 | 7.62% | 1,017,967 |
| Dec 5, 2024 | 1.11 | 1.13 | 1.01 | 1.05 | 1.05 | -7.08% | 1,872,774 |
| Dec 4, 2024 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -4.24% | 1,162,903 |
| Dec 3, 2024 | 1.15 | 1.23 | 1.11 | 1.18 | 1.18 | - | 1,048,248 |
| Dec 2, 2024 | 1.32 | 1.32 | 1.06 | 1.18 | 1.18 | -9.92% | 3,303,486 |
| Nov 29, 2024 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -4.38% | 1,144,755 |
| Nov 27, 2024 | 1.36 | 1.41 | 1.30 | 1.37 | 1.37 | 2.24% | 1,474,571 |
| Nov 26, 2024 | 1.42 | 1.52 | 1.33 | 1.34 | 1.34 | -5.63% | 1,922,356 |
| Nov 25, 2024 | 1.49 | 1.49 | 1.38 | 1.42 | 1.42 | -5.33% | 2,081,494 |
| Nov 22, 2024 | 1.56 | 1.70 | 1.50 | 1.50 | 1.50 | -8.54% | 2,541,602 |
| Nov 21, 2024 | 1.40 | 1.70 | 1.36 | 1.64 | 1.64 | 15.49% | 4,277,958 |
| Nov 20, 2024 | 1.65 | 1.76 | 1.40 | 1.42 | 1.42 | 4.41% | 20,844,673 |
| Nov 19, 2024 | 1.29 | 1.38 | 1.26 | 1.36 | 1.36 | 2.26% | 1,774,097 |
| Nov 18, 2024 | 1.39 | 1.45 | 1.32 | 1.33 | 1.33 | -8.90% | 1,824,551 |
| Nov 15, 2024 | 1.50 | 1.57 | 1.37 | 1.46 | 1.46 | -1.35% | 1,309,549 |
| Nov 14, 2024 | 1.85 | 1.85 | 1.46 | 1.48 | 1.48 | -17.78% | 2,139,149 |
| Nov 13, 2024 | 1.79 | 1.88 | 1.62 | 1.80 | 1.80 | -4.76% | 3,404,876 |
| Nov 12, 2024 | 1.38 | 1.91 | 1.37 | 1.89 | 1.89 | 35.97% | 7,305,672 |
| Nov 11, 2024 | 1.31 | 1.47 | 1.24 | 1.39 | 1.39 | 13.93% | 4,902,334 |
| Nov 8, 2024 | 1.11 | 1.25 | 1.01 | 1.22 | 1.22 | 7.02% | 6,690,458 |
| Nov 7, 2024 | 1.24 | 1.39 | 1.03 | 1.14 | 1.14 | -12.31% | 5,577,989 |
| Nov 6, 2024 | 1.69 | 1.80 | 1.25 | 1.30 | 1.30 | -24.42% | 7,037,479 |
| Nov 5, 2024 | 1.94 | 2.07 | 1.69 | 1.72 | 1.72 | -12.24% | 4,988,284 |
| Nov 4, 2024 | 2.33 | 2.36 | 1.90 | 1.96 | 1.96 | -17.30% | 3,857,715 |
| Nov 1, 2024 | 2.46 | 2.64 | 2.31 | 2.37 | 2.37 | -6.32% | 4,235,936 |
| Oct 31, 2024 | 2.52 | 2.57 | 2.21 | 2.53 | 2.53 | 2.85% | 5,563,489 |
| Oct 30, 2024 | 2.58 | 2.70 | 2.44 | 2.46 | 2.46 | -3.53% | 3,944,668 |
| Oct 29, 2024 | 2.76 | 2.92 | 2.40 | 2.55 | 2.55 | -6.93% | 9,133,703 |
| Oct 28, 2024 | 2.72 | 2.95 | 2.46 | 2.74 | 2.74 | -10.16% | 11,310,596 |
| Oct 25, 2024 | 2.49 | 3.09 | 2.40 | 3.05 | 3.05 | 19.14% | 16,951,189 |
| Oct 24, 2024 | 3.01 | 3.03 | 2.20 | 2.56 | 2.56 | 3.23% | 46,456,940 |
| Oct 23, 2024 | 1.89 | 2.97 | 1.87 | 2.48 | 2.48 | 54.04% | 135,362,673 |
| Oct 22, 2024 | 1.69 | 1.70 | 1.43 | 1.61 | 1.61 | -10.56% | 7,553,698 |
| Oct 21, 2024 | 1.91 | 2.00 | 1.61 | 1.80 | 1.80 | 4.65% | 19,716,780 |
| Oct 18, 2024 | 1.61 | 2.19 | 1.56 | 1.72 | 1.72 | 24.64% | 101,268,074 |
| Oct 17, 2024 | 1.49 | 2.47 | 1.25 | 1.38 | 1.38 | 32.69% | 212,918,836 |
| Oct 16, 2024 | 1.34 | 1.43 | 0.97 | 1.04 | 1.04 | -24.09% | 13,888,577 |
| Oct 15, 2024 | 1.00 | 1.45 | 0.86 | 1.37 | 1.37 | 25.69% | 60,892,707 |
| Oct 14, 2024 | 0.86 | 1.31 | 0.74 | 1.09 | 1.09 | 187.14% | 247,712,726 |
| Oct 11, 2024 | 0.30 | 0.38 | 0.29 | 0.38 | 0.38 | 18.51% | 25,209,141 |
| Oct 10, 2024 | 0.31 | 0.32 | 0.27 | 0.32 | 0.32 | 23.52% | 17,206,180 |
| Oct 9, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -17.39% | 3,515,773 |
| Oct 8, 2024 | 0.31 | 0.35 | 0.29 | 0.31 | 0.31 | -1.75% | 1,503,764 |
| Oct 7, 2024 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.52% | 585,438 |
| Oct 4, 2024 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.40% | 484,645 |
| Oct 3, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.88% | 121,497 |
| Oct 2, 2024 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 0.79% | 203,871 |
| Oct 1, 2024 | 0.37 | 0.39 | 0.30 | 0.30 | 0.30 | -17.24% | 232,148 |
| Sep 30, 2024 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -7.44% | 165,160 |
| Sep 27, 2024 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -2.90% | 152,530 |